Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightcar America (NQ: RAIL )

3.630 +0.140 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.420 2.450 2.250 2.280 110,250 -0.14(-5.79%)
Sep 29, 2020 2.330 2.440 2.320 2.420 121,264 +0.11(+4.76%)
Sep 28, 2020 2.250 2.370 2.230 2.310 100,255 +0.10(+4.52%)
Sep 25, 2020 2.140 2.300 2.140 2.210 91,400 +0.07(+3.27%)
Sep 24, 2020 2.150 2.180 2.050 2.140 110,716 -0.01(-0.47%)
Sep 23, 2020 2.340 2.390 2.150 2.150 110,160 -0.18(-7.73%)
Sep 22, 2020 2.340 2.400 2.290 2.330 63,847 -0.02(-0.85%)
Sep 21, 2020 2.490 2.520 2.230 2.350 329,185 -0.17(-6.75%)
Sep 18, 2020 2.280 2.550 2.270 2.520 382,100 +0.21(+9.09%)
Sep 17, 2020 2.090 2.540 2.060 2.310 517,244 +0.16(+7.44%)
Sep 16, 2020 2.440 2.790 2.110 2.150 1,135,309 -0.22(-9.28%)
Sep 15, 2020 2.160 2.480 2.100 2.370 463,856 +0.25(+11.79%)
Sep 14, 2020 2.050 2.120 2.000 2.120 114,770 +0.06(+2.91%)
Sep 11, 2020 2.100 2.100 1.960 2.060 294,700 -0.08(-3.74%)
Sep 10, 2020 2.160 2.160 1.940 2.140 342,264 -0.02(-0.93%)
Sep 09, 2020 2.300 2.330 2.110 2.160 297,008 -0.10(-4.42%)
Sep 08, 2020 2.030 2.300 1.910 2.260 401,042 +0.24(+11.88%)
Sep 04, 2020 1.970 2.110 1.760 2.020 448,000 +0.09(+4.66%)
Sep 03, 2020 1.820 1.970 1.740 1.930 613,877 +0.20(+11.56%)
Sep 02, 2020 1.480 1.790 1.450 1.730 472,303 +0.23(+15.33%)
Sep 01, 2020 1.490 1.520 1.410 1.500 118,325 +0.01(+0.67%)
Aug 31, 2020 1.500 1.530 1.480 1.490 70,398 -0.02(-1.32%)
Aug 28, 2020 1.590 1.590 1.490 1.510 156,100 -0.01(-0.66%)
Aug 27, 2020 1.530 1.570 1.510 1.520 91,644 +0.01(+0.66%)
Aug 26, 2020 1.620 1.630 1.500 1.510 190,161 -0.11(-6.79%)
Aug 25, 2020 1.650 1.740 1.600 1.620 143,961 -0.01(-0.61%)
Aug 24, 2020 1.590 1.640 1.550 1.630 94,191 +0.05(+3.16%)
Aug 21, 2020 1.600 1.635 1.540 1.580 56,800 -0.03(-1.86%)
Aug 20, 2020 1.610 1.680 1.590 1.610 108,454 -0.01(-0.62%)
Aug 19, 2020 1.650 1.680 1.610 1.620 61,621 -0.03(-1.82%)
Aug 18, 2020 1.720 1.720 1.610 1.650 104,354 -0.07(-4.07%)
Aug 17, 2020 1.800 1.800 1.685 1.720 138,714 -0.08(-4.44%)
Aug 14, 2020 1.830 1.850 1.770 1.800 154,200 -0.02(-1.10%)
Aug 13, 2020 1.720 1.880 1.720 1.820 149,196 +0.12(+7.06%)
Aug 12, 2020 1.820 1.850 1.700 1.700 191,223 -0.08(-4.49%)
Aug 11, 2020 1.920 1.970 1.600 1.780 538,830 -0.37(-17.21%)
Aug 10, 2020 2.030 2.340 2.030 2.150 667,777 +0.12(+5.91%)
Aug 07, 2020 1.940 2.030 1.903 2.030 218,900 +0.07(+3.57%)
Aug 06, 2020 2.000 2.010 1.900 1.960 158,635 -0.01(-0.51%)
Aug 05, 2020 1.800 1.970 1.800 1.970 394,515 +0.21(+11.93%)
Aug 04, 2020 1.660 1.800 1.590 1.760 169,805 +0.11(+6.67%)
Aug 03, 2020 1.590 1.720 1.550 1.650 145,431 +0.05(+3.12%)
Jul 31, 2020 1.670 1.700 1.500 1.600 163,300 -0.06(-3.61%)
Jul 30, 2020 1.640 1.660 1.560 1.660 118,752 +0.01(+0.61%)
Jul 29, 2020 1.470 1.760 1.440 1.650 340,519 +0.19(+13.01%)
Jul 28, 2020 1.400 1.460 1.370 1.460 58,053 +0.07(+5.04%)
Jul 27, 2020 1.480 1.480 1.370 1.390 98,553 -0.09(-6.08%)
Jul 24, 2020 1.550 1.550 1.470 1.480 97,300 -0.05(-3.27%)
Jul 23, 2020 1.500 1.550 1.460 1.530 125,207 +0.03(+2.00%)
Jul 22, 2020 1.510 1.540 1.500 1.500 52,874 -0.01(-0.66%)
Jul 21, 2020 1.510 1.580 1.460 1.510 88,401 -0.01(-0.66%)
Jul 20, 2020 1.590 1.590 1.450 1.520 176,718 -0.06(-3.80%)
Jul 17, 2020 1.550 1.680 1.550 1.580 331,900 +0.05(+3.27%)
Jul 16, 2020 1.380 1.570 1.310 1.530 506,876 +0.15(+10.87%)
Jul 15, 2020 1.280 1.400 1.280 1.380 380,600 +0.10(+7.81%)
Jul 14, 2020 1.310 1.310 1.260 1.280 44,775 -0.01(-0.78%)
Jul 13, 2020 1.260 1.320 1.230 1.290 115,184 +0.06(+4.88%)
Jul 10, 2020 1.260 1.300 1.210 1.230 124,500 -0.03(-2.38%)
Jul 09, 2020 1.330 1.330 1.250 1.260 95,858 -0.05(-3.82%)
Jul 08, 2020 1.310 1.360 1.278 1.310 84,726 +0.01(+0.77%)
Jul 07, 2020 1.350 1.440 1.260 1.300 165,317 -0.07(-5.11%)
Jul 06, 2020 1.280 1.380 1.250 1.370 143,915 +0.12(+9.60%)
Jul 02, 2020 1.320 1.350 1.250 1.250 128,500 -0.07(-5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.